| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 34.78 | 34.94 | 34.76 | 34.83 | 34.83 | -0.07 (-0.20%) | 454,014 |
| 2 Jan 2018 | USD | 35.05 | 35.15 | 34.805 | 34.9 | 34.9 | -0.11 (-0.31%) | 1,021,307 |
| 1 Jan 2018 | USD | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.39 | 35.39 | 34.99 | 35.01 | 35.01 | -0.26 (-0.74%) | 378,246 |
| 28 Dec 2017 | USD | 35.18 | 35.28 | 35.06 | 35.27 | 35.27 | +0.13 (+0.37%) | 623,184 |
| 27 Dec 2017 | USD | 35.04 | 35.15 | 34.83 | 35.14 | 35.14 | +0.22 (+0.63%) | 367,170 |
| 26 Dec 2017 | USD | 34.8 | 34.945 | 34.8 | 34.92 | 34.92 | +0.07 (+0.20%) | 256,926 |
| 25 Dec 2017 | USD | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 35.01 | 35.0125 | 34.73 | 34.85 | 34.85 | +0.23 (+0.66%) | 382,718 |
| 21 Dec 2017 | USD | 34.74 | 34.93 | 34.6 | 34.62 | 34.62 | -0.11 (-0.32%) | 231,687 |
| 20 Dec 2017 | USD | 35 | 35 | 34.71 | 34.73 | 34.73 | -0.17 (-0.49%) | 258,178 |
| 19 Dec 2017 | USD | 34.96 | 35.15 | 34.855 | 34.9 | 34.9 | +0.02 (+0.06%) | 581,562 |
| 18 Dec 2017 | USD | 34.97 | 35.06 | 34.855 | 34.88 | 34.88 | +0.1 (+0.29%) | 418,122 |
| 15 Dec 2017 | USD | 34.57 | 34.83 | 34.45 | 34.78 | 34.78 | -0.38 (-1.08%) | 942,202 |
| 14 Dec 2017 | USD | 35.3 | 35.37 | 35.14 | 35.16 | 35.16 | -0.24 (-0.68%) | 526,054 |
| 13 Dec 2017 | USD | 35.22 | 35.45 | 35.2 | 35.4 | 35.4 | -0.13 (-0.37%) | 535,561 |
| 12 Dec 2017 | USD | 35.43 | 35.57 | 35.38 | 35.53 | 35.53 | +0.06 (+0.17%) | 507,272 |
| 11 Dec 2017 | USD | 35.5 | 35.5448 | 35.32 | 35.47 | 35.47 | -0.66 (-1.83%) | 495,974 |
| 8 Dec 2017 | USD | 36.06 | 36.14 | 35.94 | 36.13 | 36.13 | +0.31 (+0.87%) | 373,511 |
| 7 Dec 2017 | USD | 35.58 | 35.885 | 35.58 | 35.82 | 35.82 | -0.13 (-0.36%) | 548,318 |
| 6 Dec 2017 | USD | 35.9 | 36.046 | 35.85 | 35.95 | 35.95 | +0.04 (+0.11%) | 276,764 |
| 5 Dec 2017 | USD | 35.87 | 36.16 | 35.795 | 35.91 | 35.91 | +0.23 (+0.64%) | 350,949 |
| 4 Dec 2017 | USD | 36.17 | 36.2 | 35.66 | 35.68 | 35.68 | -0.17 (-0.47%) | 549,598 |
| 1 Dec 2017 | USD | 35.74 | 35.88 | 35.41 | 35.85 | 35.85 | +0.01 (+0.03%) | 514,359 |
| 30 Nov 2017 | USD | 35.8 | 36.07 | 35.73 | 35.84 | 35.84 | +0.2 (+0.56%) | 432,341 |
| 29 Nov 2017 | USD | 35.75 | 36.03 | 35.56 | 35.64 | 35.64 | -0.23 (-0.64%) | 274,026 |
| 28 Nov 2017 | USD | 35.88 | 35.905 | 35.69 | 35.87 | 35.87 | 0.0 (0.0%) | 227,984 |
| 27 Nov 2017 | USD | 35.95 | 36 | 35.82 | 35.87 | 35.87 | +0.09 (+0.25%) | 221,171 |
| 24 Nov 2017 | USD | 35.92 | 35.93 | 35.67 | 35.78 | 35.78 | -0.01 (-0.03%) | 119,951 |
| 23 Nov 2017 | USD | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.0 (0.0%) | 0 |
